| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.77 | 8.70 | -0.04 | -0.46% | 8.70 | 8.83 | 45483 | 3979.00 | 0.30% |
| 2025-12-11 | 8.85 | 8.74 | -0.16 | -1.80% | 8.73 | 8.91 | 41036 | 3612.65 | 0.27% |
| 2025-12-10 | 8.84 | 8.90 | 0.04 | 0.45% | 8.78 | 8.94 | 50018 | 4427.08 | 0.33% |
| 2025-12-09 | 9.00 | 8.86 | -0.20 | -2.21% | 8.86 | 9.03 | 58475 | 5208.76 | 0.39% |
| 2025-12-08 | 9.19 | 9.06 | -0.09 | -0.98% | 8.99 | 9.30 | 121978 | 11118.73 | 0.81% |
| 2025-12-05 | 9.00 | 9.15 | 0.16 | 1.78% | 8.88 | 9.87 | 138516 | 12826.88 | 0.92% |
| 2025-12-04 | 9.09 | 8.99 | -0.12 | -1.32% | 8.96 | 9.14 | 34789 | 3138.96 | 0.23% |
| 2025-12-03 | 9.19 | 9.11 | -0.07 | -0.76% | 9.06 | 9.23 | 32397 | 2955.91 | 0.22% |
| 2025-12-02 | 9.22 | 9.18 | -0.04 | -0.43% | 9.11 | 9.22 | 25949 | 2377.14 | 0.17% |
| 2025-12-01 | 9.16 | 9.22 | 0.10 | 1.10% | 9.07 | 9.23 | 51453 | 4706.00 | 0.34% |
| 2025-11-28 | 8.91 | 9.12 | 0.20 | 2.24% | 8.87 | 9.18 | 50407 | 4578.72 | 0.34% |
| 2025-11-27 | 8.88 | 8.92 | 0.04 | 0.45% | 8.79 | 9.08 | 48228 | 4312.30 | 0.32% |
| 2025-11-26 | 8.95 | 8.88 | -0.10 | -1.11% | 8.84 | 9.02 | 37767 | 3373.08 | 0.25% |
| 2025-11-25 | 8.90 | 8.98 | 0.17 | 1.93% | 8.84 | 9.13 | 51640 | 4647.70 | 0.34% |
| 2025-11-24 | 8.91 | 8.81 | -0.03 | -0.34% | 8.78 | 8.93 | 39628 | 3511.34 | 0.26% |
| 2025-11-21 | 9.05 | 8.84 | -0.28 | -3.07% | 8.83 | 9.16 | 58373 | 5238.95 | 0.39% |
| 2025-11-20 | 9.18 | 9.12 | -0.09 | -0.98% | 8.99 | 9.25 | 63158 | 5756.76 | 0.42% |
| 2025-11-19 | 9.38 | 9.21 | -0.19 | -2.02% | 9.18 | 9.64 | 63817 | 5951.59 | 0.43% |
| 2025-11-18 | 9.53 | 9.40 | -0.15 | -1.57% | 9.34 | 9.53 | 55203 | 5181.85 | 0.37% |
| 2025-11-17 | 9.75 | 9.55 | -0.21 | -2.15% | 9.42 | 9.75 | 124941 | 11925.14 | 0.83% |
| 2025-11-14 | 9.91 | 9.76 | -0.27 | -2.69% | 9.76 | 10.02 | 87084 | 8590.05 | 0.58% |
| 2025-11-13 | 10.06 | 10.03 | -0.22 | -2.15% | 9.97 | 10.28 | 133611 | 13442.95 | 0.89% |
| 2025-11-12 | 10.01 | 10.25 | 0.20 | 1.99% | 9.84 | 10.30 | 126567 | 12703.16 | 0.84% |
| 2025-11-11 | 10.00 | 10.05 | 0.04 | 0.40% | 9.93 | 10.10 | 84252 | 8439.48 | 0.56% |
| 2025-11-10 | 10.02 | 10.01 | 0.07 | 0.70% | 9.93 | 10.15 | 143656 | 14409.46 | 0.96% |
| 2025-11-07 | 9.86 | 9.94 | 0.05 | 0.51% | 9.71 | 10.01 | 121459 | 12045.93 | 0.81% |
| 2025-11-06 | 9.91 | 9.89 | -0.01 | -0.10% | 9.85 | 10.08 | 139847 | 13880.79 | 0.93% |
| 2025-11-05 | 9.78 | 9.90 | -0.04 | -0.40% | 9.78 | 10.01 | 168746 | 16761.76 | 1.13% |
| 2025-11-04 | 10.20 | 9.94 | -0.25 | -2.45% | 9.90 | 10.63 | 372087 | 37861.96 | 2.48% |
| 2025-11-03 | 9.22 | 10.19 | 0.93 | 10.04% | 9.16 | 10.19 | 198239 | 19391.82 | 1.32% |
| 2025-10-31 | 9.19 | 9.26 | 0.05 | 0.54% | 9.09 | 9.29 | 48064 | 4439.11 | 0.32% |
| 2025-10-30 | 9.33 | 9.21 | -0.11 | -1.18% | 9.18 | 9.34 | 45472 | 4201.11 | 0.30% |
| 2025-10-29 | 9.30 | 9.32 | -0.02 | -0.21% | 9.03 | 9.34 | 67869 | 6242.99 | 0.45% |
| 2025-10-28 | 9.45 | 9.34 | -0.17 | -1.79% | 9.32 | 9.57 | 45565 | 4291.07 | 0.30% |
| 2025-10-27 | 9.52 | 9.51 | -0.03 | -0.31% | 9.47 | 9.61 | 44029 | 4197.84 | 0.29% |
| 2025-10-24 | 9.74 | 9.54 | -0.12 | -1.24% | 9.51 | 9.76 | 52789 | 5060.21 | 0.35% |
| 2025-10-23 | 9.69 | 9.66 | 0.14 | 1.47% | 9.41 | 9.69 | 51676 | 4927.68 | 0.34% |
| 2025-10-22 | 9.55 | 9.52 | -0.04 | -0.42% | 9.46 | 9.60 | 46092 | 4399.89 | 0.31% |
| 2025-10-21 | 9.40 | 9.56 | 0.14 | 1.49% | 9.38 | 9.64 | 50677 | 4833.58 | 0.34% |
| 2025-10-20 | 9.40 | 9.42 | 0.06 | 0.64% | 9.29 | 9.53 | 64665 | 6068.27 | 0.43% |
| 2025-10-17 | 9.68 | 9.36 | -0.31 | -3.21% | 9.31 | 9.72 | 74213 | 7027.82 | 0.50% |
| 2025-10-16 | 9.82 | 9.67 | -0.07 | -0.72% | 9.61 | 9.90 | 52102 | 5050.24 | 0.35% |
| 2025-10-15 | 9.69 | 9.74 | 0.04 | 0.41% | 9.61 | 9.79 | 63497 | 6163.68 | 0.42% |
| 2025-10-14 | 9.93 | 9.70 | -0.23 | -2.32% | 9.68 | 10.04 | 90836 | 8931.22 | 0.61% |
| 2025-10-13 | 9.71 | 9.93 | -0.12 | -1.19% | 9.61 | 10.00 | 88473 | 8725.15 | 0.59% |
| 2025-10-10 | 9.85 | 10.05 | 0.15 | 1.52% | 9.72 | 10.18 | 135045 | 13501.91 | 0.90% |
| 2025-10-09 | 9.30 | 9.90 | 0.53 | 5.66% | 9.29 | 9.91 | 145159 | 14015.41 | 0.97% |
| 2025-09-30 | 9.56 | 9.37 | -0.15 | -1.58% | 9.35 | 9.57 | 70224 | 6613.88 | 0.47% |
| 2025-09-29 | 9.42 | 9.52 | 0.10 | 1.06% | 9.31 | 9.56 | 81052 | 7663.47 | 0.54% |
| 2025-09-26 | 9.46 | 9.42 | -0.10 | -1.05% | 9.39 | 9.66 | 92571 | 8787.17 | 0.62% |
| 2025-09-25 | 9.46 | 9.52 | 0.16 | 1.71% | 9.28 | 9.64 | 133749 | 12682.67 | 0.89% |
| 2025-09-24 | 9.13 | 9.36 | 0.18 | 1.96% | 9.06 | 9.49 | 128509 | 11970.48 | 0.86% |
| 2025-09-23 | 9.12 | 9.18 | -0.03 | -0.33% | 8.87 | 9.35 | 171986 | 15670.03 | 1.15% |
| 2025-09-22 | 9.00 | 9.21 | -0.09 | -0.97% | 8.81 | 9.32 | 192603 | 17608.65 | 1.28% |
| 2025-09-19 | 9.95 | 9.30 | -1.03 | -9.97% | 9.30 | 10.12 | 338047 | 32408.57 | 2.26% |
| 2025-09-18 | 10.47 | 10.33 | 0.81 | 8.51% | 9.92 | 10.47 | 378051 | 39313.07 | 2.52% |
| 2025-09-17 | 9.41 | 9.52 | 0.13 | 1.38% | 9.15 | 9.70 | 185717 | 17410.63 | 1.24% |
| 2025-09-16 | 9.12 | 9.39 | 0.27 | 2.96% | 9.03 | 9.48 | 180929 | 16796.74 | 1.21% |
| 2025-09-15 | 9.05 | 9.12 | 0.12 | 1.33% | 8.71 | 9.14 | 151614 | 13474.75 | 1.01% |
| 2025-09-12 | 8.82 | 9.00 | 0.18 | 2.04% | 8.80 | 9.32 | 168604 | 15252.75 | 1.12% |
| 2025-09-11 | 8.71 | 8.82 | 0.10 | 1.15% | 8.62 | 8.82 | 75720 | 6625.49 | 0.51% |
| 2025-09-10 | 8.69 | 8.72 | 0.07 | 0.81% | 8.63 | 8.74 | 77892 | 6766.57 | 0.52% |
| 2025-09-09 | 8.60 | 8.65 | 0.03 | 0.35% | 8.52 | 8.69 | 79711 | 6868.10 | 0.53% |
| 2025-09-08 | 8.44 | 8.62 | 0.14 | 1.65% | 8.44 | 8.62 | 84573 | 7225.59 | 0.56% |
| 2025-09-05 | 8.45 | 8.48 | 0.04 | 0.47% | 8.39 | 8.52 | 64699 | 5459.56 | 0.43% |
| 2025-09-04 | 8.40 | 8.44 | 0.05 | 0.60% | 8.37 | 8.51 | 78235 | 6609.02 | 0.52% |
| 2025-09-03 | 8.56 | 8.39 | -0.18 | -2.10% | 8.36 | 8.59 | 82310 | 6966.12 | 0.55% |
| 2025-09-02 | 8.47 | 8.57 | 0.03 | 0.35% | 8.41 | 8.62 | 113013 | 9630.25 | 0.75% |
| 2025-09-01 | 8.44 | 8.54 | 0.08 | 0.95% | 8.37 | 8.61 | 123124 | 10489.01 | 0.82% |
| 2025-08-29 | 8.57 | 8.46 | -0.12 | -1.40% | 8.41 | 8.63 | 144965 | 12292.72 | 0.97% |
| 2025-08-28 | 8.91 | 8.58 | -0.33 | -3.70% | 8.35 | 8.91 | 337227 | 28908.98 | 2.25% |
| 2025-08-27 | 8.66 | 8.91 | 0.81 | 10.00% | 8.51 | 8.91 | 219805 | 19411.92 | 1.47% |
| 2025-08-26 | 8.04 | 8.10 | 0.00 | 0.00% | 8.02 | 8.12 | 60889 | 4922.10 | 0.41% |
| 2025-08-25 | 8.09 | 8.10 | 0.01 | 0.12% | 8.01 | 8.18 | 112164 | 9094.26 | 0.75% |
| 2025-08-22 | 7.99 | 8.09 | 0.11 | 1.38% | 7.96 | 8.24 | 109306 | 8807.08 | 0.73% |
| 2025-08-21 | 8.02 | 7.98 | -0.02 | -0.25% | 7.96 | 8.03 | 43279 | 3454.95 | 0.29% |
| 2025-08-20 | 7.92 | 8.00 | 0.05 | 0.63% | 7.91 | 8.04 | 55685 | 4443.30 | 0.37% |
| 2025-08-19 | 7.94 | 7.95 | 0.02 | 0.25% | 7.92 | 7.99 | 49189 | 3913.74 | 0.33% |
| 2025-08-18 | 7.91 | 7.93 | 0.03 | 0.38% | 7.89 | 7.96 | 51453 | 4080.67 | 0.34% |
| 2025-08-15 | 7.80 | 7.90 | 0.10 | 1.28% | 7.79 | 7.93 | 44142 | 3476.24 | 0.29% |
中新集团(601512)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
